455.65
-7.9(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 479.95 | 463.55 | 463.55 | 482.5 | 460.1 | 165,548 |
| September 25, 2025 | 467.2 | 478.75 | 478.75 | 505 | 464.05 | 166,045 |
| September 24, 2025 | 477 | 467.2 | 467.2 | 479.3 | 465 | 133,657 |
| September 23, 2025 | 477.1 | 472.95 | 472.95 | 478.15 | 469.4 | 108,119 |
| September 22, 2025 | 483.95 | 474.45 | 474.45 | 488.95 | 470.8 | 144,521 |
| September 19, 2025 | 480 | 484.05 | 484.05 | 488.95 | 480 | 114,469 |
| September 18, 2025 | 492.2 | 482.4 | 482.4 | 495.8 | 474.95 | 120,381 |
| September 17, 2025 | 492.65 | 488.5 | 488.5 | 497.85 | 487.05 | 68,817 |
| September 16, 2025 | 498.65 | 490.2 | 490.2 | 500.45 | 486.6 | 124,113 |
| September 15, 2025 | 493.75 | 497 | 497 | 507.9 | 489.9 | 211,824 |
| September 12, 2025 | 473.05 | 490.8 | 490.8 | 495 | 472.5 | 302,487 |
| September 11, 2025 | 472.1 | 473.05 | 473.05 | 477.45 | 470.05 | 96,237 |
| September 10, 2025 | 467 | 470.85 | 470.85 | 475 | 467 | 100,809 |
| September 09, 2025 | 479 | 466.85 | 466.85 | 479 | 465 | 97,275 |
| September 08, 2025 | 461.25 | 465.95 | 465.95 | 473.95 | 461.25 | 121,936 |
| September 05, 2025 | 468.1 | 465.6 | 465.6 | 473.45 | 463.95 | 75,219 |
| September 04, 2025 | 481.95 | 468.1 | 468.1 | 484.95 | 465 | 109,616 |
| September 03, 2025 | 473 | 473.9 | 473.9 | 481.8 | 471.65 | 84,523 |
| September 02, 2025 | 474.9 | 473.45 | 473.45 | 481.05 | 469.4 | 111,321 |
| September 01, 2025 | 471.9 | 471.15 | 471.15 | 478.4 | 467.05 | 107,352 |
| August 29, 2025 | 461.45 | 465.7 | 465.7 | 479 | 459.05 | 194,346 |
| August 28, 2025 | 471.35 | 461.5 | 461.5 | 471.5 | 457 | 199,809 |
| August 26, 2025 | 480 | 471.55 | 471.55 | 482.85 | 467.6 | 148,310 |
| August 25, 2025 | 494.85 | 479.1 | 479.1 | 496 | 475 | 187,766 |
| August 22, 2025 | 497 | 490.9 | 490.9 | 500 | 490 | 139,231 |
| August 21, 2025 | 516.7 | 497.3 | 497.3 | 516.7 | 495.8 | 228,074 |
| August 20, 2025 | 499.5 | 512.15 | 512.15 | 517.75 | 496.9 | 317,621 |
| August 19, 2025 | 490.75 | 499.55 | 499.55 | 502.45 | 487.1 | 308,819 |
| August 18, 2025 | 484.95 | 486.95 | 486.95 | 491 | 472 | 618,840 |
| August 14, 2025 | 545.1 | 483.5 | 483.5 | 548 | 476 | 2.19M |
| August 13, 2025 | 590 | 592.65 | 592.65 | 597.65 | 576.2 | 293,026 |
| August 12, 2025 | 565 | 582.5 | 582.5 | 592 | 565 | 388,626 |
| August 11, 2025 | 570 | 566.9 | 566.9 | 577.4 | 556 | 289,544 |
| August 08, 2025 | 574.9 | 566.05 | 566.05 | 579.05 | 561.35 | 136,003 |
| August 07, 2025 | 570 | 572.8 | 572.8 | 588.5 | 561 | 238,588 |
| August 06, 2025 | 593.65 | 572.65 | 572.65 | 593.65 | 566.5 | 300,998 |
| August 05, 2025 | 590 | 595.6 | 595.6 | 607.45 | 587.85 | 447,104 |
| August 04, 2025 | 567.05 | 584.7 | 584.7 | 590 | 562.65 | 312,924 |
| August 01, 2025 | 572 | 573.2 | 573.2 | 579.2 | 565.85 | 189,329 |
| July 31, 2025 | 545 | 571.55 | 571.55 | 574 | 544.95 | 358,795 |
| July 30, 2025 | 558 | 555 | 555 | 562.75 | 550.5 | 100,427 |
| July 29, 2025 | 549 | 556.8 | 556.8 | 559.95 | 542.05 | 254,481 |
| July 28, 2025 | 556.3 | 549.2 | 549.2 | 564 | 537.4 | 304,287 |
| July 25, 2025 | 566.1 | 556.3 | 556.3 | 573.35 | 551.4 | 257,449 |
| July 24, 2025 | 564.15 | 566.25 | 566.25 | 584.05 | 564.15 | 258,538 |
| July 23, 2025 | 595 | 582.45 | 582.45 | 597.15 | 558.75 | 524,014 |
| July 22, 2025 | 596.8 | 594.8 | 594.8 | 609.75 | 590 | 469,322 |
| July 21, 2025 | 609.3 | 594.3 | 594.3 | 616.7 | 589.1 | 359,859 |
| July 18, 2025 | 618 | 607 | 607 | 625.8 | 603.25 | 408,991 |
| July 17, 2025 | 631.75 | 616.25 | 616.25 | 638.8 | 611.35 | 409,098 |
| July 16, 2025 | 625 | 629.5 | 629.5 | 634 | 615.35 | 433,609 |
| July 15, 2025 | 628 | 625.85 | 625.85 | 639.9 | 621.2 | 616,980 |
| July 14, 2025 | 599.9 | 626.1 | 626.1 | 632 | 586 | 1.58M |
| July 11, 2025 | 619.4 | 599.95 | 599.95 | 619.4 | 588.65 | 885,225 |
| July 10, 2025 | 587.6 | 615.4 | 615.4 | 620 | 583.55 | 1.16M |
| July 09, 2025 | 576 | 587.85 | 587.85 | 612 | 572 | 1.88M |
| July 08, 2025 | 566.7 | 568.1 | 568.1 | 574.8 | 555.6 | 219,024 |
| July 07, 2025 | 585 | 562.25 | 562.25 | 588.25 | 560 | 267,750 |
| July 04, 2025 | 581.5 | 578.05 | 578.05 | 593.55 | 572.8 | 413,085 |
| July 03, 2025 | 574 | 581.7 | 581.7 | 589 | 566.65 | 642,951 |